Woorim Machinery Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5,840.00 | 5,840.00 | 5,750.00 | 5,800.00 | 5,745.77 | 49,372 |
| 2024-04-29 | 5,760.00 | 5,830.00 | 5,760.00 | 5,800.00 | 5,745.77 | 27,729 |
| 2024-04-26 | 5,760.00 | 5,840.00 | 5,700.00 | 5,760.00 | 5,706.14 | 29,770 |
| 2024-04-25 | 5,750.00 | 5,820.00 | 5,670.00 | 5,730.00 | 5,676.42 | 55,339 |
| 2024-04-24 | 5,660.00 | 5,790.00 | 5,660.00 | 5,770.00 | 5,716.05 | 48,195 |
| 2024-04-23 | 5,640.00 | 5,730.00 | 5,610.00 | 5,650.00 | 5,597.17 | 30,622 |
| 2024-04-22 | 5,550.00 | 5,670.00 | 5,550.00 | 5,640.00 | 5,587.26 | 38,793 |
| 2024-04-19 | 5,640.00 | 5,690.00 | 5,520.00 | 5,600.00 | 5,547.64 | 54,543 |
| 2024-04-18 | 5,610.00 | 5,770.00 | 5,600.00 | 5,690.00 | 5,636.80 | 37,467 |
| 2024-04-17 | 5,630.00 | 5,740.00 | 5,630.00 | 5,630.00 | 5,577.36 | 32,959 |
| 2024-04-16 | 5,620.00 | 5,690.00 | 5,560.00 | 5,660.00 | 5,607.08 | 62,531 |
| 2024-04-15 | 5,670.00 | 5,700.00 | 5,620.00 | 5,700.00 | 5,646.70 | 30,536 |
| 2024-04-12 | 5,770.00 | 5,770.00 | 5,680.00 | 5,730.00 | 5,676.42 | 39,590 |
| 2024-04-11 | 5,620.00 | 5,750.00 | 5,560.00 | 5,720.00 | 5,666.51 | 33,620 |
| 2024-04-09 | 5,710.00 | 5,850.00 | 5,670.00 | 5,730.00 | 5,676.42 | 67,079 |
| 2024-04-08 | 5,980.00 | 6,040.00 | 5,760.00 | 5,760.00 | 5,706.14 | 73,501 |
| 2024-04-05 | 5,910.00 | 5,950.00 | 5,880.00 | 5,950.00 | 5,894.36 | 59,855 |
| 2024-04-04 | 6,020.00 | 6,090.00 | 5,960.00 | 6,000.00 | 5,943.90 | 47,534 |
| 2024-04-03 | 6,060.00 | 6,060.00 | 5,940.00 | 5,990.00 | 5,933.99 | 55,024 |
| 2024-04-02 | 6,300.00 | 6,300.00 | 6,070.00 | 6,110.00 | 6,052.87 | 84,294 |
| 2024-04-01 | 6,080.00 | 6,300.00 | 6,060.00 | 6,270.00 | 6,211.37 | 109,718 |
| 2024-03-29 | 6,120.00 | 6,180.00 | 6,040.00 | 6,050.00 | 5,993.43 | 48,068 |
| 2024-03-28 | 6,150.00 | 6,170.00 | 6,070.00 | 6,120.00 | 6,062.77 | 56,870 |
| 2024-03-27 | 6,230.00 | 6,230.00 | 6,130.00 | 6,150.00 | 6,092.49 | 48,318 |
| 2024-03-26 | 6,210.00 | 6,270.00 | 6,170.00 | 6,230.00 | 6,171.75 | 59,995 |
| 2024-03-25 | 6,250.00 | 6,260.00 | 6,120.00 | 6,250.00 | 6,191.56 | 68,848 |
| 2024-03-22 | 6,180.00 | 6,310.00 | 6,130.00 | 6,220.00 | 6,161.84 | 109,178 |
| 2024-03-21 | 6,080.00 | 6,170.00 | 6,060.00 | 6,150.00 | 6,092.49 | 53,412 |
| 2024-03-20 | 6,150.00 | 6,180.00 | 6,040.00 | 6,060.00 | 6,003.34 | 65,519 |
| 2024-03-19 | 6,110.00 | 6,250.00 | 6,020.00 | 6,140.00 | 6,082.59 | 119,740 |
| 2024-03-18 | 6,040.00 | 6,120.00 | 5,970.00 | 6,110.00 | 6,052.87 | 106,156 |
| 2024-03-15 | 6,100.00 | 6,310.00 | 5,990.00 | 6,100.00 | 6,042.96 | 272,686 |
| 2024-03-14 | 6,140.00 | 6,170.00 | 6,010.00 | 6,050.00 | 5,993.43 | 86,428 |
| 2024-03-13 | 6,080.00 | 6,180.00 | 6,030.00 | 6,150.00 | 6,092.49 | 79,486 |
| 2024-03-12 | 6,100.00 | 6,150.00 | 5,980.00 | 6,020.00 | 5,963.71 | 113,167 |
| 2024-03-11 | 6,010.00 | 6,240.00 | 6,010.00 | 6,100.00 | 6,042.96 | 49,436 |
| 2024-03-08 | 6,110.00 | 6,190.00 | 6,010.00 | 6,080.00 | 6,023.15 | 82,015 |
| 2024-03-07 | 6,330.00 | 6,330.00 | 6,110.00 | 6,110.00 | 6,052.87 | 91,973 |
| 2024-03-06 | 6,260.00 | 6,340.00 | 6,200.00 | 6,310.00 | 6,251.00 | 58,417 |
| 2024-03-05 | 6,380.00 | 6,460.00 | 6,280.00 | 6,300.00 | 6,241.09 | 67,217 |
| 2024-03-04 | 6,330.00 | 6,500.00 | 6,320.00 | 6,400.00 | 6,340.16 | 79,887 |
| 2024-02-29 | 6,410.00 | 6,410.00 | 6,300.00 | 6,310.00 | 6,251.00 | 72,068 |
| 2024-02-28 | 6,510.00 | 6,550.00 | 6,380.00 | 6,410.00 | 6,350.06 | 75,081 |
| 2024-02-27 | 6,540.00 | 6,600.00 | 6,350.00 | 6,470.00 | 6,409.50 | 116,480 |
| 2024-02-26 | 6,640.00 | 6,830.00 | 6,540.00 | 6,540.00 | 6,478.85 | 93,401 |
| 2024-02-23 | 6,780.00 | 6,790.00 | 6,590.00 | 6,690.00 | 6,627.44 | 129,650 |
| 2024-02-22 | 6,760.00 | 6,910.00 | 6,730.00 | 6,730.00 | 6,667.07 | 158,940 |
| 2024-02-21 | 6,720.00 | 6,900.00 | 6,710.00 | 6,740.00 | 6,676.98 | 120,448 |
| 2024-02-20 | 6,780.00 | 6,970.00 | 6,720.00 | 6,770.00 | 6,706.70 | 153,047 |
| 2024-02-19 | 7,010.00 | 7,070.00 | 6,810.00 | 6,860.00 | 6,795.86 | 205,665 |
| 2024-02-16 | 7,050.00 | 7,060.00 | 6,780.00 | 7,020.00 | 6,954.36 | 360,442 |
| 2024-02-15 | 6,800.00 | 7,450.00 | 6,710.00 | 7,050.00 | 6,984.08 | 2,014,726 |
| 2024-02-14 | 6,500.00 | 6,900.00 | 6,430.00 | 6,800.00 | 6,736.42 | 505,457 |
| 2024-02-13 | 6,250.00 | 6,620.00 | 6,240.00 | 6,560.00 | 6,498.66 | 246,850 |
| 2024-02-08 | 6,430.00 | 6,480.00 | 6,210.00 | 6,230.00 | 6,171.75 | 137,439 |
| 2024-02-07 | 6,270.00 | 6,400.00 | 6,220.00 | 6,280.00 | 6,221.28 | 113,456 |
| 2024-02-06 | 6,350.00 | 6,350.00 | 5,920.00 | 6,280.00 | 6,221.28 | 252,233 |
| 2024-02-05 | 6,260.00 | 6,410.00 | 6,190.00 | 6,390.00 | 6,330.25 | 80,237 |
| 2024-02-02 | 6,250.00 | 6,330.00 | 6,220.00 | 6,230.00 | 6,171.75 | 45,693 |
| 2024-02-01 | 6,070.00 | 6,280.00 | 6,070.00 | 6,220.00 | 6,161.84 | 71,035 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.